Putnam Focused Large Cap Value ETF (NY: PVAL )

26.66 +0.17 (+0.64%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 26.71 26.84 26.49 26.49 21,406 -0.09(-0.34%)
Nov 30, 2021 27.10 27.10 26.58 26.58 3,813 -0.71(-2.61%)
Nov 29, 2021 27.17 27.43 27.17 27.29 7,197 +0.10(+0.37%)
Nov 26, 2021 27.12 27.35 27.09 27.19 1,550 -0.80(-2.86%)
Nov 24, 2021 28.00 28.00 27.64 27.99 64,011 +0.16(+0.58%)
Nov 23, 2021 27.71 27.83 27.71 27.83 7,930 +0.18(+0.64%)
Nov 22, 2021 27.77 27.85 27.65 27.65 3,925 +0.19(+0.69%)
Nov 19, 2021 27.53 27.53 27.42 27.46 7,324 -0.20(-0.71%)
Nov 18, 2021 27.54 27.66 27.66 27.66 5,389 +0.06(+0.23%)
Nov 17, 2021 27.93 27.93 27.55 27.59 6,511 -0.12(-0.45%)
Nov 16, 2021 28.05 28.05 27.72 27.72 17,397 -0.08(-0.31%)
Nov 15, 2021 27.84 27.90 27.80 27.80 4,628 +0.01(+0.04%)
Nov 12, 2021 27.78 27.82 27.78 27.79 4,550 +0.11(+0.40%)
Nov 11, 2021 27.71 27.73 27.66 27.68 7,134 +0.17(+0.63%)
Nov 10, 2021 27.64 27.51 27.51 0 -0.16(-0.59%)
Nov 09, 2021 27.73 27.73 27.65 27.67 9,352 -0.05(-0.19%)
Nov 08, 2021 27.71 27.72 27.71 27.72 272 +0.04(+0.15%)
Nov 05, 2021 27.78 27.87 27.68 27.68 9,109 +0.10(+0.38%)
Nov 04, 2021 27.66 27.66 27.51 27.58 6,070 -0.08(-0.29%)
Nov 03, 2021 27.54 27.74 27.54 27.66 1,690 +0.15(+0.56%)
Nov 02, 2021 27.57 27.57 27.50 27.50 4,424 +0.02(+0.08%)
Nov 01, 2021 27.45 27.48 27.43 27.48 815 +0.13(+0.49%)
Oct 29, 2021 27.37 27.37 27.28 27.35 1,584 +0.02(+0.06%)
Oct 28, 2021 27.25 27.33 27.25 27.33 3,325 +0.25(+0.93%)
Oct 27, 2021 27.08 27.08 27.08 27.08 14 -0.36(-1.31%)
Oct 26, 2021 27.58 27.44 27.44 11,164 -0.06(-0.20%)
Oct 25, 2021 27.75 27.75 27.48 27.50 8,254 +0.05(+0.18%)
Oct 22, 2021 27.50 27.50 27.37 27.45 2,071 +0.16(+0.59%)
Oct 21, 2021 27.49 27.49 27.22 27.29 2,110 +0.09(+0.35%)
Oct 20, 2021 27.22 27.22 27.19 27.19 1,085 +0.29(+1.09%)
Oct 19, 2021 27.96 27.96 26.83 26.90 1,899 +0.27(+1.02%)
Oct 18, 2021 26.63 26.63 26.63 26.63 6 -0.04(-0.14%)
Oct 15, 2021 26.58 26.66 26.58 26.66 2,569 +0.15(+0.55%)
Oct 14, 2021 26.43 26.52 26.09 26.52 3,867 +0.46(+1.78%)
Oct 13, 2021 26.10 26.12 26.05 26.05 3,753 +0.04(+0.17%)
Oct 12, 2021 26.10 26.10 26.01 26.01 806 -0.05(-0.21%)
Oct 11, 2021 26.07 26.07 26.07 26.07 44 -0.13(-0.51%)
Oct 08, 2021 26.20 26.20 26.20 26.20 100 +0.07(+0.26%)
Oct 07, 2021 25.94 26.20 25.94 26.13 1,610 +0.25(+0.95%)
Oct 06, 2021 25.58 25.89 25.58 25.89 1,960 -0.01(-0.02%)
Oct 05, 2021 27.10 27.10 25.89 25.89 1,655 +0.26(+1.00%)
Oct 04, 2021 25.69 25.69 25.63 25.63 195 -0.12(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.